Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.70
+0.05 (0.21%)
Sep 10, 2025, 11:49 AM - Market open
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.65 | 25.68 | 25.65 | 25.70 | - | 0.21% | 1,088 |
| Sep 9, 2025 | 25.63 | 25.65 | 25.63 | 25.65 | 25.65 | -0.14% | 1,730 |
| Sep 8, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.68 | 0.37% | 430 |
| Sep 5, 2025 | 25.61 | 25.63 | 25.59 | 25.59 | 25.59 | 0.55% | 1,578 |
| Sep 4, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 0.34% | 1,069 |
| Sep 3, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 0.48% | 1,790 |
| Sep 2, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.36% | 1,469 |
| Aug 29, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | -0.09% | 5,885 |
| Aug 28, 2025 | 25.32 | 25.37 | 25.32 | 25.35 | 25.35 | -0.16% | 16,431 |
| Aug 27, 2025 | 25.36 | 25.40 | 25.31 | 25.40 | 25.31 | -0.04% | 3,178 |
| Aug 26, 2025 | 25.38 | 25.41 | 25.36 | 25.41 | 25.32 | 0.12% | 1,936 |
| Aug 25, 2025 | 25.34 | 25.43 | 25.26 | 25.38 | 25.29 | -0.04% | 5,222 |
| Aug 22, 2025 | 25.40 | 25.40 | 25.33 | 25.39 | 25.30 | 0.49% | 1,544 |
| Aug 21, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.17 | -0.20% | 1,181 |
| Aug 20, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.22 | 0.10% | 2,562 |
| Aug 19, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.20 | 0.12% | 175 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.17 | -0.04% | 1,774 |
| Aug 15, 2025 | 25.30 | 25.31 | 25.27 | 25.27 | 25.18 | -0.22% | 938 |
| Aug 14, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.23 | -0.28% | 690 |
| Aug 13, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.30 | 0.38% | 1,810 |
| Aug 12, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.21 | -0.10% | 603 |
| Aug 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.23 | 0.06% | 3 |
| Aug 8, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.22 | -0.16% | 503 |
| Aug 7, 2025 | 25.38 | 25.38 | 25.32 | 25.35 | 25.26 | -0.06% | 1,819 |
| Aug 6, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.27 | -0.14% | 242 |
| Aug 5, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.31 | 0.06% | 333 |
| Aug 4, 2025 | 25.35 | 25.39 | 25.35 | 25.38 | 25.29 | 0.16% | 1,126 |
| Aug 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 0.76% | 20 |
| Jul 31, 2025 | 25.18 | 25.25 | 25.15 | 25.15 | 25.06 | 0.02% | 2,159 |
| Jul 30, 2025 | 25.16 | 25.19 | 25.13 | 25.14 | 25.06 | -0.63% | 5,707 |
| Jul 29, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.11 | 0.56% | 345 |
| Jul 28, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.97 | -0.16% | 673 |
| Jul 25, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.02 | 0.19% | 5,649 |
| Jul 24, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 24.97 | -0.20% | 1,233 |
| Jul 23, 2025 | 25.22 | 25.22 | 25.18 | 25.21 | 25.02 | -0.12% | 2,003 |
| Jul 22, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.05 | 0.16% | 426 |
| Jul 21, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.01 | 0.40% | 673 |
| Jul 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.14% | 13 |
| Jul 17, 2025 | 25.10 | 25.11 | 25.06 | 25.06 | 24.87 | 0.02% | 894 |
| Jul 16, 2025 | 25.15 | 25.15 | 25.04 | 25.06 | 24.87 | 0.22% | 5,239 |
| Jul 15, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.81 | -0.38% | 3,703 |
| Jul 14, 2025 | 25.10 | 25.18 | 25.10 | 25.10 | 24.91 | -0.04% | 5,734 |
| Jul 11, 2025 | 25.12 | 25.16 | 25.08 | 25.11 | 24.92 | -0.48% | 4,563 |
| Jul 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | 0.10% | 259 |
| Jul 9, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.01 | 0.44% | 1,325 |
| Jul 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | -0.16% | 56 |
| Jul 7, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.94 | -0.38% | 624 |
| Jul 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | -0.25% | 117 |
| Jul 2, 2025 | 25.29 | 25.32 | 25.29 | 25.29 | 25.10 | -0.12% | 4,391 |
| Jul 1, 2025 | 25.35 | 25.37 | 25.32 | 25.32 | 25.13 | -0.13% | 442 |